ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
304360/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24000,1700,2,7.62,9616147475,384116,586.35,22100,26750,22100,28950,15650,22300,25034.59,0.32,0,35145,23566,22932,22266,21632,20966,23250,21950,59,6650,500,15610,50,1,11745796,2819,-34.88,39.28,12,3.27,-688.00,611.00,51600,20240625,-53.49,9640,20240322,148.96,27700,-13.36,20250221,17100,40.35,20250102,51600,-53.49,20240625,9640,148.96,20240322,0.00,N,304360,500,58 억,,37165,N,N,0,N,00,N
20250306,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23850,1550,2,6.95,9535731725,380763,581.23,22100,26750,22100,28950,15650,22300,25043.75,0.32,0,35134,23566,22932,22266,21632,20966,23250,21950,59,6650,500,15610,50,1,11745796,2801,-34.67,39.03,12,3.24,-688.00,611.00,51600,20240625,-53.78,9640,20240322,147.41,27700,-13.90,20250221,17100,39.47,20250102,51600,-53.78,20240625,9640,147.41,20240322,0.00,N,304360,500,58 억,,37165,N,N,0,N,00,N
20250306,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24250,1950,2,8.74,9327002775,372081,567.98,22100,26750,22100,28950,15650,22300,25067.13,0.32,0,36223,23566,22932,22266,21632,20966,23250,21950,59,6650,500,15610,50,1,11745796,2848,-35.25,39.69,12,3.17,-688.00,611.00,51600,20240625,-53.00,9640,20240322,151.56,27700,-12.45,20250221,17100,41.81,20250102,51600,-53.00,20240625,9640,151.56,20240322,0.00,N,304360,500,58 억,,37165,N,N,0,N,00,N
20250306,131046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24050,1750,2,7.85,8803173675,350362,534.82,22100,26750,22100,28950,15650,22300,25125.94,0.32,0,34536,23566,22932,22266,21632,20966,23250,21950,59,6650,500,15610,50,1,11745796,2825,-34.96,39.36,12,2.98,-688.00,611.00,51600,20240625,-53.39,9640,20240322,149.48,27700,-13.18,20250221,17100,40.64,20250102,51600,-53.39,20240625,9640,149.48,20240322,0.00,N,304360,500,58 억,,37165,N,N,0,N,00,N
20250306,121045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24550,2250,2,10.09,8128938725,322977,493.02,22100,26750,22100,28950,15650,22300,25168.79,0.32,0,34620,23566,22932,22266,21632,20966,23250,21950,59,6650,500,15610,50,1,11745796,2884,-35.68,40.18,12,2.75,-688.00,611.00,51600,20240625,-52.42,9640,20240322,154.67,27700,-11.37,20250221,17100,43.57,20250102,51600,-52.42,20240625,9640,154.67,20240322,0.00,N,304360,500,58 억,,37165,N,N,0,N,00,N
20250306,111042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,3650,2,16.37,4390964225,176635,269.63,22100,26600,22100,28950,15650,22300,24858.97,0.32,0,-4920,23566,22932,22266,21632,20966,23250,21950,59,6650,500,15610,50,1,11745796,3048,-37.72,42.47,12,1.50,-688.00,611.00,51600,20240625,-49.71,9640,20240322,169.19,27700,-6.32,20250221,17100,51.75,20250102,51600,-49.71,20240625,9640,169.19,20240322,0.00,N,304360,500,58 억,,37165,N,N,0,N,00,N
20250306,101044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22350,50,2,0.22,457696500,20381,31.11,22100,22800,22100,28950,15650,22300,22457.02,0.32,0,2057,23566,22932,22266,21632,20966,23250,21950,59,6650,500,15610,50,1,11745796,2625,-32.49,36.58,12,0.17,-688.00,611.00,51600,20240625,-56.69,9640,20240322,131.85,27700,-19.31,20250221,17100,30.70,20250102,51600,-56.69,20240625,9640,131.85,20240322,0.00,N,304360,500,58 억,,37165,N,N,0,N,00,N
20250306,091049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22300,0,3,0.00,77883775,3475,5.30,22100,22750,22100,28950,15650,22300,22412.60,0.32,0,-259,23566,22932,22266,21632,20966,23250,21950,59,6650,500,15610,50,1,11745796,2619,-32.41,36.50,12,0.03,-688.00,611.00,51600,20240625,-56.78,9640,20240322,131.33,27700,-19.49,20250221,17100,30.41,20250102,51600,-56.78,20240625,9640,131.33,20240322,0.00,N,304360,500,58 억,,37165,N,N,0,N,00,N
20250305,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22300,750,2,3.48,1446868325,65245,85.74,21900,22900,21600,28000,15100,21550,22175.90,0.38,0,-7048,22850,22200,21750,21100,20650,21975,20875,59,6450,500,15080,50,1,11745796,2619,-32.41,36.50,12,0.56,-688.00,611.00,51600,20240625,-56.78,9440,20240221,136.23,27700,-19.49,20250221,17100,30.41,20250102,51600,-56.78,20240625,9640,131.33,20240322,0.00,N,304360,500,58 억,,44272,N,N,0,N,00,N
20250305,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22550,1000,2,4.64,1379453975,62223,81.77,21900,22900,21600,28000,15100,21550,22169.52,0.38,0,-7112,22850,22200,21750,21100,20650,21975,20875,59,6450,500,15080,50,1,11745796,2649,-32.78,36.91,12,0.53,-688.00,611.00,51600,20240625,-56.30,9440,20240221,138.88,27700,-18.59,20250221,17100,31.87,20250102,51600,-56.30,20240625,9640,133.92,20240322,0.00,N,304360,500,58 억,,44272,N,N,0,N,00,N
20250305,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22300,750,2,3.48,1234989675,55788,73.32,21900,22900,21600,28000,15100,21550,22137.19,0.38,0,-4459,22850,22200,21750,21100,20650,21975,20875,59,6450,500,15080,50,1,11745796,2619,-32.41,36.50,12,0.47,-688.00,611.00,51600,20240625,-56.78,9440,20240221,136.23,27700,-19.49,20250221,17100,30.41,20250102,51600,-56.78,20240625,9640,131.33,20240322,0.00,N,304360,500,58 억,,44272,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161046 57 100.00 KOSDAQ 제약 N N N N N 24000 1700 2 7.62 9616147475 384116 586.35 22100 26750 22100 28950 15650 22300 25034.59 0.32 0 35145 23566 22932 22266 21632 20966 23250 21950 59 6650 500 15610 50 1 11745796 2819 -34.88 39.28 12 3.27 -688.00 611.00 51600 20240625 -53.49 9640 20240322 148.96 27700 -13.36 20250221 17100 40.35 20250102 51600 -53.49 20240625 9640 148.96 20240322 0.00 N 304360 500 58 억 37165 N N 0 N 00 N
3 20250306 151046 57 100.00 KOSDAQ 제약 N N N N N 23850 1550 2 6.95 9535731725 380763 581.23 22100 26750 22100 28950 15650 22300 25043.75 0.32 0 35134 23566 22932 22266 21632 20966 23250 21950 59 6650 500 15610 50 1 11745796 2801 -34.67 39.03 12 3.24 -688.00 611.00 51600 20240625 -53.78 9640 20240322 147.41 27700 -13.90 20250221 17100 39.47 20250102 51600 -53.78 20240625 9640 147.41 20240322 0.00 N 304360 500 58 억 37165 N N 0 N 00 N
4 20250306 141046 57 100.00 KOSDAQ 제약 N N N N N 24250 1950 2 8.74 9327002775 372081 567.98 22100 26750 22100 28950 15650 22300 25067.13 0.32 0 36223 23566 22932 22266 21632 20966 23250 21950 59 6650 500 15610 50 1 11745796 2848 -35.25 39.69 12 3.17 -688.00 611.00 51600 20240625 -53.00 9640 20240322 151.56 27700 -12.45 20250221 17100 41.81 20250102 51600 -53.00 20240625 9640 151.56 20240322 0.00 N 304360 500 58 억 37165 N N 0 N 00 N
5 20250306 131046 57 100.00 KOSDAQ 제약 N N N N N 24050 1750 2 7.85 8803173675 350362 534.82 22100 26750 22100 28950 15650 22300 25125.94 0.32 0 34536 23566 22932 22266 21632 20966 23250 21950 59 6650 500 15610 50 1 11745796 2825 -34.96 39.36 12 2.98 -688.00 611.00 51600 20240625 -53.39 9640 20240322 149.48 27700 -13.18 20250221 17100 40.64 20250102 51600 -53.39 20240625 9640 149.48 20240322 0.00 N 304360 500 58 억 37165 N N 0 N 00 N
6 20250306 121045 57 100.00 KOSDAQ 제약 N N N N N 24550 2250 2 10.09 8128938725 322977 493.02 22100 26750 22100 28950 15650 22300 25168.79 0.32 0 34620 23566 22932 22266 21632 20966 23250 21950 59 6650 500 15610 50 1 11745796 2884 -35.68 40.18 12 2.75 -688.00 611.00 51600 20240625 -52.42 9640 20240322 154.67 27700 -11.37 20250221 17100 43.57 20250102 51600 -52.42 20240625 9640 154.67 20240322 0.00 N 304360 500 58 억 37165 N N 0 N 00 N
7 20250306 111042 57 100.00 KOSDAQ 제약 N N N N N 25950 3650 2 16.37 4390964225 176635 269.63 22100 26600 22100 28950 15650 22300 24858.97 0.32 0 -4920 23566 22932 22266 21632 20966 23250 21950 59 6650 500 15610 50 1 11745796 3048 -37.72 42.47 12 1.50 -688.00 611.00 51600 20240625 -49.71 9640 20240322 169.19 27700 -6.32 20250221 17100 51.75 20250102 51600 -49.71 20240625 9640 169.19 20240322 0.00 N 304360 500 58 억 37165 N N 0 N 00 N
8 20250306 101044 57 100.00 KOSDAQ 제약 N N N N N 22350 50 2 0.22 457696500 20381 31.11 22100 22800 22100 28950 15650 22300 22457.02 0.32 0 2057 23566 22932 22266 21632 20966 23250 21950 59 6650 500 15610 50 1 11745796 2625 -32.49 36.58 12 0.17 -688.00 611.00 51600 20240625 -56.69 9640 20240322 131.85 27700 -19.31 20250221 17100 30.70 20250102 51600 -56.69 20240625 9640 131.85 20240322 0.00 N 304360 500 58 억 37165 N N 0 N 00 N
9 20250306 091049 57 100.00 KOSDAQ 제약 N N N N N 22300 0 3 0.00 77883775 3475 5.30 22100 22750 22100 28950 15650 22300 22412.60 0.32 0 -259 23566 22932 22266 21632 20966 23250 21950 59 6650 500 15610 50 1 11745796 2619 -32.41 36.50 12 0.03 -688.00 611.00 51600 20240625 -56.78 9640 20240322 131.33 27700 -19.49 20250221 17100 30.41 20250102 51600 -56.78 20240625 9640 131.33 20240322 0.00 N 304360 500 58 억 37165 N N 0 N 00 N
10 20250305 161033 57 100.00 KOSDAQ 제약 N N N N N 22300 750 2 3.48 1446868325 65245 85.74 21900 22900 21600 28000 15100 21550 22175.90 0.38 0 -7048 22850 22200 21750 21100 20650 21975 20875 59 6450 500 15080 50 1 11745796 2619 -32.41 36.50 12 0.56 -688.00 611.00 51600 20240625 -56.78 9440 20240221 136.23 27700 -19.49 20250221 17100 30.41 20250102 51600 -56.78 20240625 9640 131.33 20240322 0.00 N 304360 500 58 억 44272 N N 0 N 00 N
11 20250305 151038 57 100.00 KOSDAQ 제약 N N N N N 22550 1000 2 4.64 1379453975 62223 81.77 21900 22900 21600 28000 15100 21550 22169.52 0.38 0 -7112 22850 22200 21750 21100 20650 21975 20875 59 6450 500 15080 50 1 11745796 2649 -32.78 36.91 12 0.53 -688.00 611.00 51600 20240625 -56.30 9440 20240221 138.88 27700 -18.59 20250221 17100 31.87 20250102 51600 -56.30 20240625 9640 133.92 20240322 0.00 N 304360 500 58 억 44272 N N 0 N 00 N
12 20250305 141037 57 100.00 KOSDAQ 제약 N N N N N 22300 750 2 3.48 1234989675 55788 73.32 21900 22900 21600 28000 15100 21550 22137.19 0.38 0 -4459 22850 22200 21750 21100 20650 21975 20875 59 6450 500 15080 50 1 11745796 2619 -32.41 36.50 12 0.47 -688.00 611.00 51600 20240625 -56.78 9440 20240221 136.23 27700 -19.49 20250221 17100 30.41 20250102 51600 -56.78 20240625 9640 131.33 20240322 0.00 N 304360 500 58 억 44272 N N 0 N 00 N